Identifier on DigiFinex: coops_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-11 |
0.0153 USDT |
17,447.1201 |
0.0147 USDT |
0.0141 USDT |
0.0160 USDT |
0.0146 USDT |
| 2023-02-10 |
0.0153 USDT |
21,191.4867 |
0.0161 USDT |
0.0141 USDT |
0.0160 USDT |
0.0162 USDT |
| 2023-02-09 |
0.0150 USDT |
13,848.7349 |
0.0143 USDT |
0.0142 USDT |
0.0161 USDT |
0.0158 USDT |
| 2023-02-08 |
0.0146 USDT |
16,862.9959 |
0.0148 USDT |
0.0142 USDT |
0.0149 USDT |
0.0146 USDT |
| 2023-02-07 |
0.0151 USDT |
19,366.6777 |
0.0147 USDT |
0.0142 USDT |
0.0149 USDT |
0.0148 USDT |
| 2023-02-06 |
0.0154 USDT |
17,124.6702 |
0.0162 USDT |
0.0151 USDT |
0.0162 USDT |
0.0157 USDT |
| 2023-02-05 |
0.0152 USDT |
17,805.4641 |
0.0146 USDT |
0.0142 USDT |
0.0149 USDT |
0.0149 USDT |
| 2023-02-04 |
0.0155 USDT |
15,355.9546 |
0.0162 USDT |
0.0158 USDT |
0.0162 USDT |
0.0161 USDT |
| 2023-02-03 |
0.0154 USDT |
18,817.4162 |
0.0156 USDT |
0.0151 USDT |
0.0156 USDT |
0.0151 USDT |
| 2023-02-02 |
0.0153 USDT |
18,052.1835 |
0.0153 USDT |
0.0151 USDT |
0.0156 USDT |
0.0152 USDT |
| 2023-02-01 |
0.0153 USDT |
18,487.2342 |
0.0154 USDT |
0.0151 USDT |
0.0155 USDT |
0.0156 USDT |
| 2023-01-31 |
0.0154 USDT |
16,992.3753 |
0.0152 USDT |
0.0151 USDT |
0.0155 USDT |
0.0154 USDT |
| 2023-01-30 |
0.0162 USDT |
10,158.6703 |
0.0157 USDT |
0.0152 USDT |
0.0171 USDT |
0.0153 USDT |
| 2023-01-29 |
0.0179 USDT |
14,594.6079 |
0.0164 USDT |
0.0151 USDT |
0.0173 USDT |
0.0154 USDT |
| 2023-01-28 |
0.0171 USDT |
19,399.0671 |
0.0190 USDT |
0.0186 USDT |
0.0197 USDT |
0.0197 USDT |
| 2023-01-27 |
0.0176 USDT |
14,660.1110 |
0.0188 USDT |
0.0154 USDT |
0.0199 USDT |
0.0181 USDT |
| 2023-01-26 |
0.0177 USDT |
14,920.7033 |
0.0196 USDT |
0.0154 USDT |
0.0202 USDT |
0.0175 USDT |
| 2023-01-25 |
0.0179 USDT |
15,797.8240 |
0.0172 USDT |
0.0156 USDT |
0.0199 USDT |
0.0170 USDT |
| 2023-01-24 |
0.0180 USDT |
16,986.0927 |
0.0203 USDT |
0.0151 USDT |
0.0202 USDT |
0.0198 USDT |
| 2023-01-23 |
0.0179 USDT |
16,271.5420 |
0.0193 USDT |
0.0153 USDT |
0.0203 USDT |
0.0155 USDT |
| 2023-01-22 |
0.0179 USDT |
15,721.9403 |
0.0184 USDT |
0.0151 USDT |
0.0195 USDT |
0.0158 USDT |
| 2023-01-21 |
0.0180 USDT |
15,550.3824 |
0.0207 USDT |
0.0151 USDT |
0.0188 USDT |
0.0161 USDT |
| 2023-01-20 |
0.0183 USDT |
18,005.1187 |
0.0197 USDT |
0.0152 USDT |
0.0204 USDT |
0.0190 USDT |
| 2023-01-19 |
0.0160 USDT |
14,191.5301 |
0.0162 USDT |
0.0151 USDT |
0.0158 USDT |
0.0158 USDT |
| 2023-01-18 |
0.0160 USDT |
21,114.2374 |
0.0158 USDT |
0.0151 USDT |
0.0164 USDT |
0.0164 USDT |
| 2023-01-17 |
0.0160 USDT |
13,209.7532 |
0.0157 USDT |
0.0152 USDT |
0.0167 USDT |
0.0152 USDT |
| 2023-01-16 |
0.0161 USDT |
21,877.7779 |
0.0163 USDT |
0.0151 USDT |
0.0156 USDT |
0.0156 USDT |
| 2023-01-15 |
0.0160 USDT |
15,377.3844 |
0.0169 USDT |
0.0151 USDT |
0.0168 USDT |
0.0168 USDT |
| 2023-01-14 |
0.0166 USDT |
22,329.0664 |
0.0167 USDT |
0.0120 USDT |
0.0168 USDT |
0.0153 USDT |
| 2023-01-13 |
0.0158 USDT |
16,285.9629 |
0.0153 USDT |
0.0151 USDT |
0.0164 USDT |
0.0167 USDT |
| 2023-01-12 |
0.0157 USDT |
17,204.7098 |
0.0151 USDT |
0.0151 USDT |
0.0158 USDT |
0.0158 USDT |
| 2023-01-11 |
0.0157 USDT |
19,101.9509 |
0.0152 USDT |
0.0151 USDT |
0.0161 USDT |
0.0158 USDT |
| 2023-01-10 |
0.0157 USDT |
19,819.4736 |
0.0156 USDT |
0.0151 USDT |
0.0163 USDT |
0.0159 USDT |
| 2023-01-09 |
0.0152 USDT |
12,683.0352 |
0.0162 USDT |
0.0151 USDT |
0.0161 USDT |
0.0155 USDT |
| 2023-01-08 |
0.0150 USDT |
9,862.7092 |
0.0147 USDT |
0.0146 USDT |
0.0154 USDT |
0.0153 USDT |
| 2023-01-07 |
0.0155 USDT |
22,961.7598 |
0.0154 USDT |
0.0146 USDT |
0.0153 USDT |
0.0151 USDT |
| 2023-01-06 |
0.0155 USDT |
11,838.4954 |
0.0152 USDT |
0.0146 USDT |
0.0162 USDT |
0.0151 USDT |
| 2023-01-05 |
0.0154 USDT |
18,291.4570 |
0.0157 USDT |
0.0146 USDT |
0.0157 USDT |
0.0148 USDT |
| 2023-01-04 |
0.0146 USDT |
20,746.4967 |
0.0144 USDT |
0.0141 USDT |
0.0147 USDT |
0.0149 USDT |
| 2023-01-03 |
0.0159 USDT |
14,082.5804 |
0.0155 USDT |
0.0151 USDT |
0.0157 USDT |
0.0156 USDT |
| 2023-01-02 |
0.0155 USDT |
16,510.4008 |
0.0166 USDT |
0.0151 USDT |
0.0166 USDT |
0.0160 USDT |
| 2023-01-01 |
0.0145 USDT |
18,606.8434 |
0.0146 USDT |
0.0141 USDT |
0.0148 USDT |
0.0142 USDT |
| 2022-12-31 |
0.0150 USDT |
16,237.9553 |
0.0145 USDT |
0.0141 USDT |
0.0148 USDT |
0.0146 USDT |
| 2022-12-30 |
0.0145 USDT |
12,856.5194 |
0.0147 USDT |
0.0136 USDT |
0.0165 USDT |
0.0144 USDT |
| 2022-12-29 |
0.0140 USDT |
14,232.9459 |
0.0145 USDT |
0.0131 USDT |
0.0147 USDT |
0.0136 USDT |
| 2022-12-28 |
0.0140 USDT |
17,799.2046 |
0.0140 USDT |
0.0131 USDT |
0.0145 USDT |
0.0140 USDT |
| 2022-12-27 |
0.0150 USDT |
18,664.1954 |
0.0167 USDT |
0.0132 USDT |
0.0147 USDT |
0.0133 USDT |
| 2022-12-26 |
0.0164 USDT |
25,247.6824 |
0.0138 USDT |
0.0116 USDT |
0.0156 USDT |
0.0156 USDT |
| 2022-12-25 |
0.0181 USDT |
7,010.9802 |
0.0181 USDT |
0.0166 USDT |
0.0175 USDT |
0.0167 USDT |
| 2022-12-24 |
0.0184 USDT |
3,777.8505 |
0.0177 USDT |
0.0177 USDT |
0.0181 USDT |
0.0177 USDT |